Aztech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	1,842,800
Oct 30, 2026	0.36	0.39	0.34	0.38	0.38	-	5,953,800
Oct 29, 2026	0.41	0.42	0.38	0.38	0.38	-6.17%	14,909,400
Oct 28, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	2,765,200
Oct 27, 2026	0.41	0.42	0.40	0.41	0.41	-	1,498,600
Oct 26, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	1,985,500
Oct 23, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,998,000
Oct 22, 2026	0.43	0.45	0.41	0.41	0.41	-3.53%	3,783,800
Oct 21, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	4,155,100
Oct 20, 2026	0.46	0.46	0.42	0.42	0.42	-6.67%	4,780,800
Oct 19, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	1,200,000
Oct 16, 2026	0.47	0.47	0.45	0.46	0.46	1.10%	833,000
Oct 15, 2026	0.49	0.49	0.46	0.46	0.46	-7.14%	2,521,300
Oct 14, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	795,400
Oct 13, 2026	0.50	0.50	0.49	0.50	0.50	-	1,062,900
Oct 12, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	1,294,500
Oct 9, 2026	0.51	0.51	0.50	0.50	0.50	-	1,664,500
Oct 8, 2026	0.51	0.52	0.50	0.50	0.50	-2.91%	1,134,700
Oct 7, 2026	0.52	0.53	0.51	0.52	0.52	0.98%	974,600
Oct 6, 2026	0.51	0.52	0.51	0.51	0.51	-	833,300
Oct 5, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	467,100
Oct 2, 2026	0.52	0.53	0.51	0.52	0.52	-	571,600
Oct 1, 2026	0.51	0.53	0.51	0.52	0.52	0.97%	1,217,900
Sep 30, 2026	0.53	0.53	0.52	0.52	0.52	-0.96%	994,500
Sep 29, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	1,198,700
Sep 28, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	607,400
Sep 25, 2026	0.54	0.54	0.53	0.54	0.54	-	538,800
Sep 24, 2026	0.54	0.55	0.54	0.54	0.54	-0.93%	562,100
Sep 23, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	670,100
Sep 22, 2026	0.55	0.56	0.54	0.55	0.55	-	872,200
Sep 21, 2026	0.55	0.56	0.55	0.55	0.55	-0.91%	692,200
Sep 18, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,203,800
Sep 17, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	786,400
Sep 16, 2026	0.55	0.56	0.55	0.55	0.55	-	830,500
Sep 15, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	399,700
Sep 14, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	586,300
Sep 11, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	607,800
Sep 10, 2026	0.57	0.57	0.56	0.57	0.57	-	1,058,100
Sep 9, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	493,400
Sep 8, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	548,600
Sep 7, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	560,900
Sep 4, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	1,070,500
Sep 3, 2026	0.57	0.57	0.56	0.56	0.56	-	929,000
Sep 2, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	1,166,900
Sep 1, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	965,700
Aug 31, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	1,198,200
Aug 28, 2026	0.58	0.58	0.57	0.58	0.58	-	1,373,800
Aug 27, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,001,100
Aug 26, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	801,300
Aug 25, 2026	0.58	0.59	0.57	0.58	0.58	-	2,180,700